Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 8.975 9.111 8.550 8.653 198,841 -0.13(-1.47%)
Nov 29, 2007 9.001 9.121 8.782 8.782 80,987 -0.22(-2.47%)
Nov 28, 2007 8.713 9.018 8.630 9.004 198,349 +0.41(+4.83%)
Nov 27, 2007 8.358 8.636 8.281 8.590 50,175 +0.28(+3.31%)
Nov 26, 2007 8.845 8.845 8.291 8.315 111,434 -0.53(-5.96%)
Nov 23, 2007 8.832 8.872 8.673 8.842 35,796 +0.11(+1.29%)
Nov 21, 2007 8.504 8.733 8.504 8.729 67,099 +0.16(+1.86%)
Nov 20, 2007 8.275 8.570 8.126 8.570 78,638 +0.28(+3.40%)
Nov 19, 2007 8.517 8.600 8.195 8.288 113,337 -0.40(-4.65%)
Nov 16, 2007 8.626 8.733 8.394 8.693 103,776 +0.09(+1.00%)
Nov 15, 2007 8.895 9.021 8.507 8.606 59,564 -0.35(-3.89%)
Nov 14, 2007 9.134 9.167 8.809 8.955 73,986 -0.11(-1.21%)
Nov 13, 2007 8.796 9.101 8.557 9.064 104,807 +0.37(+4.23%)
Nov 12, 2007 8.431 8.895 8.371 8.696 75,961 +0.29(+3.43%)
Nov 09, 2007 8.291 8.623 8.059 8.407 65,335 +0.11(+1.36%)
Nov 08, 2007 7.986 8.374 7.910 8.295 74,676 +0.39(+5.00%)
Nov 07, 2007 8.099 8.155 7.897 7.900 94,724 -0.38(-4.57%)
Nov 06, 2007 8.185 8.308 7.973 8.278 82,660 +0.15(+1.88%)
Nov 05, 2007 8.129 8.242 7.960 8.126 116,478 +0.01(+0.16%)
Nov 02, 2007 8.325 8.597 7.983 8.112 162,436 -0.08(-0.97%)
Nov 01, 2007 8.839 8.839 8.155 8.192 185,149 -0.78(-8.65%)
Oct 31, 2007 8.792 9.177 8.676 8.968 72,373 +0.25(+2.85%)
Oct 30, 2007 8.845 8.845 8.660 8.719 70,913 -0.19(-2.09%)
Oct 29, 2007 8.805 8.955 8.739 8.905 90,011 +0.14(+1.55%)
Oct 26, 2007 8.693 8.835 8.693 8.769 54,637 +0.21(+2.44%)
Oct 25, 2007 8.693 8.799 8.527 8.560 59,688 -0.04(-0.46%)
Oct 24, 2007 8.776 8.938 8.391 8.600 85,847 -0.28(-3.14%)
Oct 23, 2007 8.898 8.902 8.507 8.878 60,610 +0.07(+0.79%)
Oct 22, 2007 8.291 8.888 8.291 8.809 91,359 +0.41(+4.86%)
Oct 19, 2007 9.117 9.117 8.364 8.401 117,082 -0.72(-7.86%)
Oct 18, 2007 9.157 9.174 8.786 9.117 56,763 -0.03(-0.33%)
Oct 17, 2007 9.286 9.286 8.825 9.147 59,866 -0.06(-0.65%)
Oct 16, 2007 9.021 9.207 9.021 9.207 43,343 +0.19(+2.10%)
Oct 15, 2007 9.432 9.432 8.935 9.018 75,846 -0.43(-4.53%)
Oct 12, 2007 9.167 9.519 9.167 9.446 26,970 +0.28(+3.08%)
Oct 11, 2007 9.419 9.528 9.081 9.164 42,040 -0.19(-2.02%)
Oct 10, 2007 9.542 9.542 9.323 9.353 44,838 -0.25(-2.56%)
Oct 09, 2007 9.422 9.598 9.320 9.598 12,865 +0.20(+2.12%)
Oct 08, 2007 9.479 9.565 9.303 9.399 48,034 -0.17(-1.77%)
Oct 05, 2007 9.130 9.591 8.955 9.568 90,825 +0.55(+6.14%)
Oct 04, 2007 9.170 9.197 8.932 9.014 59,655 -0.10(-1.13%)
Oct 03, 2007 9.439 9.535 9.114 9.117 126,233 -0.39(-4.12%)
Oct 02, 2007 9.396 9.532 9.264 9.509 42,525 +0.17(+1.77%)
Oct 01, 2007 8.716 9.369 8.650 9.343 101,816 +0.61(+6.95%)
Sep 28, 2007 9.144 9.203 8.676 8.736 85,745 -0.40(-4.36%)
Sep 27, 2007 9.011 9.134 8.845 9.134 19,164 +0.18(+2.04%)
Sep 26, 2007 9.021 9.021 8.822 8.951 58,045 +0.01(+0.07%)
Sep 25, 2007 8.925 8.971 8.799 8.945 30,181 -0.06(-0.70%)
Sep 24, 2007 9.134 9.257 8.865 9.008 46,439 -0.13(-1.38%)
Sep 21, 2007 9.442 9.459 9.117 9.134 224,268 -0.22(-2.34%)
Sep 20, 2007 9.489 9.585 9.194 9.353 90,810 -0.15(-1.57%)
Sep 19, 2007 9.276 9.588 9.276 9.502 184,404 +0.22(+2.39%)
Sep 18, 2007 8.557 9.286 8.394 9.280 133,131 +0.78(+9.17%)
Sep 17, 2007 8.660 8.660 8.467 8.500 25,954 -0.17(-1.91%)
Sep 14, 2007 8.606 8.669 8.417 8.666 45,848 +0.05(+0.54%)
Sep 13, 2007 8.590 8.845 8.481 8.620 44,235 +0.05(+0.62%)
Sep 12, 2007 8.772 8.898 8.543 8.567 31,861 -0.28(-3.11%)
Sep 11, 2007 8.530 8.855 8.527 8.842 39,019 +0.34(+3.98%)
Sep 10, 2007 8.534 8.587 8.192 8.504 57,710 +0.07(+0.83%)
Sep 07, 2007 8.786 8.822 8.394 8.434 89,993 -0.51(-5.75%)
Sep 06, 2007 8.815 8.955 8.772 8.948 42,025 +0.14(+1.62%)
Sep 05, 2007 9.107 9.107 8.789 8.805 35,606 -0.38(-4.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.